Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.17% | 226,600 | 0 | 0 |
57.70
60.90
58.90
|
2 tháng
(2024-07-22) |
2 | 3.51% | 533,300 | 0 | 0 |
55
61.90
58.90
|
3 tháng
(2024-06-20) |
0.30 | 0.51% | 934,100 | 0 | 0 |
55
61.90
58.90
|
6 tháng
(2024-03-22) |
16.16 | 37.80% | 2,482,550 | 0 | 0 |
42.74
61.90
58.90
|
12 tháng
(2023-09-25) |
27.23 | 85.99% | 4,252,426 | 0 | 0 |
29.14
61.90
58.90
|
24 tháng
(2022-09-29) |
25.57 | 76.71% | 5,214,098 | 0 | 0 |
24.32
61.90
58.90
|
36 tháng
(2021-10-04) |
16.61 | 39.27% | 5,747,258 | 0 | 0 |
24.32
61.90
58.90
|
60 tháng
(2021-09-08) |
25.54 | 76.58% | 5,932,820 | 0 | 0 |
24.32
66.94
58.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
28.66
|
33,208 | 31.09 | 31.09 | 28.27 | 0 | 0 | 0 | |
06/07/2023 |
29.63
|
19,000 | 30.70 | 31.09 | 29.14 | 0 | 0 | 0 | |
05/07/2023 |
29.24
|
6,600 | 29.24 | 29.34 | 29.24 | 0 | 0 | 0 | |
04/07/2023 |
30.11
|
615 | 29.14 | 30.11 | 29.14 | 0 | 0 | 0 | |
03/07/2023 |
30.11
|
2,301 | 31.09 | 31.09 | 30.11 | 0 | 0 | 0 | |
30/06/2023 |
31.18
|
18,401 | 31.09 | 31.18 | 30.11 | 0 | 0 | 0 | |
29/06/2023 |
31.47
|
6,612 | 31.57 | 31.57 | 31.47 | 0 | 0 | 0 | |
28/06/2023 |
31.67
|
3,816 | 31.09 | 31.96 | 31.09 | 0 | 0 | 0 | |
27/06/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
27/06/2023 |
30.11
|
2,714 | 33.03 | 33.03 | 30.11 | 0 | 0 | 0 | |
26/06/2023 |
30.99
|
2,000 | 30.63 | 31.53 | 30.63 | 0 | 0 | 0 | |
23/06/2023 |
31.53
|
24,301 | 30.63 | 31.53 | 30.36 | 0 | 0 | 0 | |
22/06/2023 |
29.64
|
49,200 | 28.83 | 29.64 | 28.83 | 0 | 0 | 0 | |
21/06/2023 |
28.83
|
500 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
20/06/2023 |
28.92
|
3,700 | 29.19 | 29.19 | 28.83 | 0 | 0 | 0 | |
19/06/2023 |
28.92
|
9,001 | 29.73 | 29.73 | 28.83 | 0 | 0 | 0 | |
16/06/2023 |
28.83
|
8,901 | 28.83 | 29.73 | 28.83 | 0 | 0 | 0 | |
15/06/2023 |
28.83
|
7,206 | 28.11 | 28.83 | 27.93 | 0 | 0 | 0 | |
14/06/2023 |
27.57
|
1,000 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
13/06/2023 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
12/06/2023 |
27.48
|
8,300 | 27.48 | 27.48 | 27.02 | 0 | 0 | 0 | |
09/06/2023 |
27.93
|
1,000 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
08/06/2023 |
27.48
|
1,800 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
07/06/2023 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
06/06/2023 |
27.11
|
5,321 | 27.11 | 27.11 | 27.02 | 0 | 0 | 0 | |
05/06/2023 |
27.30
|
3,703 | 27.02 | 27.30 | 27.02 | 0 | 0 | 0 | |
02/06/2023 |
27.93
|
1 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
01/06/2023 |
27.93
|
7 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
31/05/2023 |
27.93
|
556 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
30/05/2023 |
27.75
|
20 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
29/05/2023 |
28.02
|
1,800 | 27.75 | 28.02 | 27.75 | 0 | 0 | 0 | |
26/05/2023 |
27.93
|
600 | 28.29 | 28.29 | 27.93 | 0 | 0 | 0 | |
25/05/2023 |
27.93
|
1,133 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
24/05/2023 |
27.93
|
1,521 | 28.38 | 28.38 | 27.02 | 0 | 0 | 0 | |
23/05/2023 |
28.83
|
6 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
22/05/2023 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
19/05/2023 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
18/05/2023 |
28.83
|
79 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
17/05/2023 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
16/05/2023 |
28.38
|
3,000 | 28.29 | 28.38 | 28.29 | 0 | 0 | 0 | |
15/05/2023 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
12/05/2023 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
11/05/2023 |
28.38
|
503 | 28.38 | 28.47 | 28.38 | 0 | 0 | 0 | |
10/05/2023 |
27.57
|
3,500 | 27.48 | 27.57 | 27.48 | 0 | 0 | 0 | |
09/05/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
08/05/2023 |
26.75
|
3,200 | 27.21 | 27.93 | 26.57 | 0 | 0 | 0 | |
05/05/2023 |
27.93
|
703 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
04/05/2023 |
27.02
|
702 | 26.93 | 27.02 | 26.93 | 0 | 0 | 0 | |
28/04/2023 |
27.21
|
6,800 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
27/04/2023 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
26/04/2023 |
26.93
|
1,800 | 27.02 | 27.02 | 26.93 | 0 | 0 | 0 | |
25/04/2023 |
27.02
|
2,227 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
24/04/2023 |
26.93
|
900 | 26.30 | 26.93 | 26.30 | 0 | 0 | 0 | |
21/04/2023 |
26.93
|
103 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
20/04/2023 |
26.12
|
4,603 | 26.39 | 26.39 | 26.12 | 0 | 0 | 0 | |
19/04/2023 |
26.48
|
900 | 26.30 | 26.48 | 26.30 | 0 | 0 | 0 | |
18/04/2023 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
17/04/2023 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
14/04/2023 |
27.39
|
500 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
13/04/2023 |
26.57
|
1,403 | 26.84 | 26.84 | 26.57 | 0 | 0 | 0 | |
12/04/2023 |
26.75
|
1,600 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
11/04/2023 |
26.93
|
700 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
10/04/2023 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
07/04/2023 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
06/04/2023 |
26.93
|
775 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
05/04/2023 |
27.02
|
1,603 | 26.93 | 27.02 | 26.57 | 0 | 0 | 0 | |
04/04/2023 |
26.57
|
3,001 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
03/04/2023 |
26.39
|
2,206 | 26.66 | 27.66 | 26.39 | 0 | 0 | 0 | |
31/03/2023 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
30/03/2023 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
29/03/2023 |
27.57
|
2,309 | 27.21 | 27.57 | 27.11 | 0 | 0 | 0 | |
28/03/2023 |
27.57
|
1,000 | 27.84 | 27.84 | 27.02 | 0 | 0 | 0 | |
27/03/2023 |
26.93
|
5,515 | 26.30 | 26.93 | 26.12 | 0 | 0 | 0 | |
24/03/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
23/03/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
22/03/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
21/03/2023 |
27.02
|
1,400 | 28.65 | 28.65 | 27.02 | 0 | 0 | 0 | |
20/03/2023 |
26.84
|
4,100 | 26.21 | 26.84 | 26.12 | 0 | 0 | 0 | |
17/03/2023 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
16/03/2023 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
15/03/2023 |
27.02
|
6,200 | 28.11 | 28.11 | 27.02 | 0 | 0 | 0 | |
14/03/2023 |
27.84
|
200 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
13/03/2023 |
27.02
|
200 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
10/03/2023 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
09/03/2023 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
08/03/2023 |
27.02
|
600 | 31.08 | 31.08 | 27.02 | 0 | 0 | 0 | |
07/03/2023 |
27.02
|
800 | 26.93 | 27.02 | 26.93 | 0 | 0 | 0 | |
06/03/2023 |
26.93
|
200 | 26.57 | 26.93 | 26.57 | 0 | 0 | 0 | |
03/03/2023 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
02/03/2023 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
01/03/2023 |
27.02
|
7,303 | 26.75 | 27.11 | 26.75 | 0 | 0 | 0 | |
28/02/2023 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
27/02/2023 |
27.02
|
1,500 | 27.02 | 27.21 | 27.02 | 0 | 0 | 0 | |
24/02/2023 |
27.02
|
2,767 | 30.99 | 30.99 | 27.02 | 0 | 0 | 0 | |
23/02/2023 |
27.02
|
4,720 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
22/02/2023 |
27.02
|
19,810 | 27.02 | 27.21 | 26.12 | 0 | 0 | 0 | |
21/02/2023 |
27.02
|
8,000 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
20/02/2023 |
27.02
|
5,200 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
17/02/2023 |
25.67
|
4,500 | 27.02 | 27.11 | 27.02 | 0 | 0 | 0 | |
16/02/2023 |
25.67
|
17,289 | 25.22 | 25.67 | 25.22 | 0 | 0 | 0 | |
15/02/2023 |
25.22
|
17,200 | 25.67 | 25.76 | 25.22 | 0 | 0 | 0 |